上場来高値 2023.11.02
銘柄名 |
コード |
前日比(%) |
始値 |
終値 |
前日比 |
ATR(14) |
ボラティリティ(%) |
出来高(当日) |
出来高平均(10日) |
出来高平均(1ヵ月) |
時価総額(百万) |
PER:直近12ヶ月 |
PBR:通期 |
EPS:直近12ヶ月 |
従業員数 |
セクター |
パフォーマンス年初来 |
パフォーマンス6ヵ月 |
パフォーマンス3ヵ月 |
パフォーマンス1ヵ月 |
パフォーマンス1週間 |
SMA5 |
SMA20 |
SMA50 |
SMA100 |
SMA200 |
EMA5 |
EMA20 |
EMA50 |
EMA100 |
EMA200 |
オルガノ
| 6368 | 11.91 | 5,490 | 5,590 | 595 | 225 | 12.82 | 1,405,100 | 753,810 | 385,657 | 229,215 | 20.96 | 2.98 | 266.70 | 2,506 | 製造加工 | 90.40 | 68.88 | 47.69 | 34.05 | 31.37 | 4,986 | 4,306 | 4,139 | 4,086 | 3,732 | 5,029 | 4,453 | 4,211 | 4,037 | 3,728 |
三菱食品
| 7451 | 11.08 | 4,685 | 4,510 | 450 | 122 | 14.01 | 548,800 | 117,100 | 101,447 | 176,760 | 9.88 | 1.07 | 456.54 | 4,944 | 流通サービス | 43.63 | 24.59 | 19.95 | 17.14 | 15.20 | 4,085 | 3,951 | 3,971 | 3,862 | 3,602 | 4,156 | 3,994 | 3,944 | 3,849 | 3,680 |
愛知時計電
| 7723 | 9.62 | 2,048 | 2,210 | 194 | 69 | 11.90 | 158,200 | 49,170 | 34,697 | 31,068 | 9.22 | 0.88 | 239.83 | 1,783 | 電子テクノロジー | 63.83 | 42.31 | 46.26 | 29.47 | 13.22 | 2,057 | 1,914 | 1,785 | 1,667 | 1,577 | 2,069 | 1,937 | 1,813 | 1,712 | 1,620 |
BIPRO
| 8056 | 7.05 | 4,050 | 3,995 | 263 | 98 | 10.77 | 1,411,500 | 465,920 | 310,510 | 374,812 | 17.57 | 2.87 | 228.02 | 8,124 | 流通サービス | 21.98 | 15.80 | 8.94 | 8.47 | 12.31 | 3,753 | 3,684 | 3,745 | 3,634 | 3,441 | 3,791 | 3,706 | 3,693 | 3,626 | 3,500 |
野村マイク
| 6254 | 6.48 | 7,800 | 8,050 | 490 | 321 | 6.68 | 315,700 | 406,670 | 210,430 | 69,606 | 11.63 | 3.50 | 698.12 | 513 | 製造加工 | 101.50 | 92.35 | 36.21 | 38.08 | 15.33 | 7,688 | 6,474 | 6,181 | 6,225 | 5,407 | 7,604 | 6,755 | 6,343 | 6,052 | 5,575 |
京成電鉄
| 9009 | 5.24 | 6,000 | 6,262 | 312 | 183 | 5.49 | 1,159,400 | 854,900 | 763,643 | 996,520 | 32.35 | 2.66 | 193.60 | 12,013 | 交通・輸送 | 68.79 | 24.00 | 11.80 | 23.34 | 16.85 | 5,781 | 5,431 | 5,466 | 5,622 | 4,996 | 5,868 | 5,541 | 5,491 | 5,413 | 5,084 |
東洋水産
| 2875 | 5.19 | 7,845 | 8,000 | 395 | 232 | 6.66 | 2,562,800 | 1,279,970 | 762,057 | 776,682 | 19.01 | 2.08 | 420.93 | 4,745 | 非耐久消費財 | 60.00 | 28.41 | 35.59 | 39.30 | 26.18 | 7,087 | 6,275 | 6,062 | 6,121 | 5,888 | 7,270 | 6,477 | 6,187 | 6,076 | 5,918 |
大石産業
| 3943 | 3.38 | 2,190 | 2,264 | 74 | 43 | 6.63 | 7,100 | 2,340 | 1,670 | 8,454 | 10.77 | 0.53 | 210.27 | 545 | 素材産業 | 29.37 | 21.52 | 8.59 | 4.77 | 4.57 | 2,185 | 2,107 | 2,118 | 2,077 | 1,944 | 2,193 | 2,132 | 2,110 | 2,063 | 1,981 |
萩原電気ホ
| 7467 | 2.96 | 4,450 | 4,520 | 130 | 161 | 3.18 | 90,900 | 72,630 | 67,967 | 43,685 | 7.16 | 0.97 | 632.73 | 697 | 電子テクノロジー | 83.74 | 33.93 | 41.92 | 15.45 | 8.92 | 4,408 | 4,193 | 4,120 | 3,717 | 3,364 | 4,395 | 4,236 | 4,062 | 3,808 | 3,442 |
石原ケミカ
| 4462 | 2.51 | 1,796 | 1,838 | 45 | 54 | 3.73 | 47,700 | 31,650 | 31,723 | 28,090 | 16.86 | 1.27 | 109.02 | 273 | 製造加工 | 49.43 | 22.05 | 18.43 | 17.29 | 12.14 | 1,692 | 1,614 | 1,615 | 1,627 | 1,526 | 1,725 | 1,640 | 1,618 | 1,597 | 1,536 |
日本酸素ホ
| 4091 | 2.44 | 4,081 | 4,109 | 98 | 118 | 5.12 | 1,506,700 | 676,050 | 561,013 | 1,735,756 | 20.57 | 2.46 | 199.78 | 19,579 | 素材産業 | 111.91 | 65.09 | 23.06 | 18.41 | 11.17 | 3,872 | 3,721 | 3,595 | 3,392 | 2,925 | 3,919 | 3,744 | 3,597 | 3,387 | 3,081 |
モリ工業
| 5464 | 2.38 | 4,440 | 4,520 | 105 | 113 | 2.73 | 17,300 | 21,800 | 15,020 | 34,287 | 6.94 | 0.69 | 651.39 | 667 | 非エネルギー鉱物 | 63.83 | 24.69 | 33.53 | 15.45 | 5.85 | 4,385 | 4,092 | 3,900 | 3,647 | 3,437 | 4,386 | 4,155 | 3,939 | 3,732 | 3,477 |
加藤産業
| 9869 | 2.35 | 4,325 | 4,355 | 100 | 84 | 2.46 | 63,800 | 38,330 | 34,303 | 134,018 | 12.29 | 1.08 | 354.47 | 4,210 | 流通サービス | 24.43 | 18.02 | 13.71 | 13.12 | 8.60 | 4,210 | 4,005 | 4,083 | 3,993 | 3,807 | 4,224 | 4,074 | 4,038 | 3,975 | 3,843 |
システムリ
| 3771 | 2.25 | 3,380 | 3,410 | 75 | 105 | 3.14 | 32,300 | 38,410 | 31,943 | 27,874 | 14.09 | 3.12 | 241.98 | 1,370 | テクノロジーサービス | 60.85 | 43.22 | 42.08 | 16.86 | 9.65 | 3,244 | 3,112 | 2,866 | 2,733 | 2,499 | 3,276 | 3,109 | 2,930 | 2,761 | 2,561 |
ヤマダコー
| 6392 | 2.18 | 4,400 | 4,450 | 95 | 76 | 3.07 | 2,600 | 1,050 | 1,693 | 10,426 | 6.51 | 0.79 | 683.43 | 333 | 製造加工 | 54.09 | 51.15 | 33.83 | 0.79 | 0.79 | 4,360 | 4,283 | 4,152 | 3,782 | 3,332 | 4,371 | 4,292 | 4,124 | 3,853 | 3,495 |
日清食品ホ
| 2897 | 2.02 | 13,380 | 13,630 | 270 | 262 | 2.06 | 426,100 | 357,990 | 350,077 | 1,338,887 | 27.12 | 3.21 | 505.67 | 15,227 | 非耐久消費財 | 31.18 | 3.26 | 5.45 | 10.19 | 9.26 | 13,106 | 12,620 | 12,559 | 12,341 | 12,021 | 13,183 | 12,700 | 12,545 | 12,371 | 11,922 |
明星工業
| 1976 | 2.00 | 1,105 | 1,121 | 22 | 30 | 2.82 | 212,900 | 145,390 | 107,833 | 53,051 | 11.66 | 0.95 | 96.18 | 671 | 工業サービス | 43.35 | 18.12 | 22.78 | 12.32 | 13.23 | 1,050 | 1,017 | 1,003 | 979 | 908 | 1,065 | 1,024 | 1,003 | 973 | 919 |
西日本フィ
| 7189 | 1.97 | 1,915 | 1,912 | 37 | 63 | 3.40 | 997,200 | 796,020 | 734,137 | 257,156 | 10.39 | 0.51 | 184.02 | 4,215 | 金融 | 98.55 | 68.61 | 32.78 | 8.33 | 10.84 | 1,818 | 1,748 | 1,682 | 1,521 | 1,306 | 1,833 | 1,758 | 1,674 | 1,543 | 1,356 |
鶴見製作所
| 6351 | 1.84 | 3,300 | 3,325 | 60 | 91 | 2.58 | 36,000 | 28,600 | 30,237 | 81,749 | 11.33 | 1.06 | 293.42 | 1,294 | 製造加工 | 68.18 | 39.82 | 28.08 | 11.58 | 5.39 | 3,211 | 3,155 | 3,094 | 2,868 | 2,510 | 3,232 | 3,160 | 3,060 | 2,885 | 2,637 |
MARUW
| 5344 | 1.79 | 27,350 | 27,360 | 480 | 959 | 3.60 | 108,800 | 108,810 | 62,643 | 331,638 | 25.59 | 3.58 | 1,069.36 | 1,309 | 製造加工 | 73.38 | 56.88 | 11.76 | 21.06 | 26.32 | 26,030 | 23,789 | 24,498 | 23,698 | 20,740 | 26,037 | 24,296 | 24,045 | 23,239 | 21,492 |
ゼットン
| 3057 | 1.77 | 1,135 | 1,150 | 20 | 17 | 2.48 | 2,700 | 1,830 | 2,073 | 7,288 | 0.00 | 2.68 | 0.00 | 451 | 消費者サービス | 14.31 | 21.05 | 15.12 | 2.86 | 4.07 | 1,123 | 1,102 | 1,079 | 1,030 | 982 | 1,127 | 1,105 | 1,078 | 1,043 | 1,000 |
久世
| 2708 | 1.58 | 2,328 | 2,375 | 37 | 124 | 4.73 | 31,100 | 29,570 | 39,390 | 10,393 | 7.75 | 2.47 | 306.29 | 614 | 流通サービス | 207.64 | 149.47 | 164.48 | 29.22 | 18.28 | 2,260 | 2,111 | 1,994 | 1,496 | 1,193 | 2,268 | 2,116 | 1,923 | 1,641 | 1,332 |
文化シヤッ
| 5930 | 1.33 | 1,282 | 1,298 | 17 | 26 | 1.64 | 244,300 | 295,400 | 218,237 | 86,051 | 11.27 | 0.96 | 134.89 | 4,958 | 製造加工 | 17.57 | 11.23 | 22.22 | 17.68 | 15.38 | 1,246 | 1,161 | 1,132 | 1,108 | 1,117 | 1,251 | 1,177 | 1,141 | 1,124 | 1,111 |
前澤給装工
| 6485 | 1.27 | 1,413 | 1,431 | 18 | 30 | 1.56 | 66,100 | 68,130 | 45,010 | 31,541 | 22.18 | 0.82 | 64.53 | 507 | 製造加工 | 56.39 | 33.99 | 25.53 | 16.82 | 12.06 | 1,368 | 1,288 | 1,247 | 1,195 | 1,102 | 1,379 | 1,301 | 1,252 | 1,201 | 1,131 |
京都フィナ
| 5844 | 1.15 | 8,874 | 8,863 | 101 | 267 | 2.95 | 204,700 | 215,950 | 0 | 651,413 | 23.47 | 0.67 | 377.83 | 3,474 | 金融 | 3.38 | 3.38 | 3.38 | 2.63 | 1.99 | 8,588 | 8,486 | 0 | 0 | 0 | 8,675 | 8,514 | 0 | 0 | 0 |
ニチレキ
| 5011 | 1.05 | 2,226 | 2,222 | 23 | 45 | 3.90 | 170,300 | 97,780 | 70,727 | 67,220 | 13.87 | 0.93 | 160.22 | 972 | 工業サービス | 75.79 | 27.70 | 6.67 | 12.79 | 7.39 | 2,149 | 2,055 | 2,058 | 2,012 | 1,778 | 2,161 | 2,081 | 2,050 | 1,980 | 1,828 |
日本取引所
| 8697 | 0.88 | 3,095 | 3,091 | 27 | 85 | 1.79 | 1,597,500 | 2,906,330 | 2,389,853 | 1,592,532 | 29.60 | 5.16 | 104.43 | 1,238 | 金融 | 62.68 | 39.42 | 23.71 | 11.47 | 5.32 | 2,982 | 2,957 | 2,764 | 2,623 | 2,355 | 3,014 | 2,932 | 2,800 | 2,645 | 2,463 |
SCSK
| 9719 | 0.82 | 2,653 | 2,647 | 22 | 51 | 2.14 | 860,900 | 1,234,220 | 902,573 | 820,360 | 20.91 | 3.04 | 126.59 | 15,328 | 商業サービス | 33.15 | 25.69 | 11.92 | 2.20 | 7.73 | 2,585 | 2,523 | 2,556 | 2,430 | 2,235 | 2,590 | 2,541 | 2,517 | 2,437 | 2,329 |
高砂熱学工
| 1969 | 0.82 | 3,100 | 3,085 | 25 | 82 | 2.29 | 247,800 | 346,960 | 214,320 | 209,681 | 13.92 | 1.43 | 221.63 | 5,885 | 製造加工 | 73.12 | 29.84 | 20.70 | 7.08 | 12.10 | 2,995 | 2,830 | 2,876 | 2,697 | 2,410 | 2,995 | 2,876 | 2,822 | 2,699 | 2,478 |
マックスバ
| 8198 | 0.67 | 3,005 | 3,025 | 20 | 31 | 2.00 | 9,600 | 7,540 | 7,437 | 95,627 | 14.03 | 1.31 | 215.78 | 2,693 | 小売業 | 6.18 | 11.25 | 8.89 | 2.16 | 2.96 | 2,986 | 2,936 | 2,877 | 2,820 | 2,782 | 2,991 | 2,942 | 2,891 | 2,844 | 2,804 |
ユー・エス
| 4732 | 0.64 | 2,684 | 2,694 | 17 | 45 | 1.25 | 786,900 | 976,820 | 796,573 | 654,293 | 21.48 | 3.44 | 125.59 | 1,118 | 小売業 | 28.88 | 16.60 | 11.19 | 7.85 | 6.04 | 2,634 | 2,567 | 2,529 | 2,479 | 2,358 | 2,643 | 2,577 | 2,532 | 2,478 | 2,402 |
王将フード
| 9936 | 0.38 | 7,990 | 7,910 | 30 | 167 | 4.09 | 212,400 | 97,340 | 82,430 | 147,987 | 21.14 | 2.37 | 374.13 | 2,254 | 消費者サービス | 31.61 | 27.38 | 15.81 | 16.84 | 14.31 | 7,300 | 7,001 | 6,987 | 6,847 | 6,484 | 7,459 | 7,088 | 6,973 | 6,830 | 6,632 |
日鉄ソリュ
| 2327 | 0.34 | 4,500 | 4,485 | 15 | 87 | 2.37 | 181,200 | 192,970 | 177,897 | 408,988 | 18.57 | 2.05 | 241.55 | 7,458 | テクノロジーサービス | 39.72 | 17.41 | 16.19 | 4.79 | 9.93 | 4,384 | 4,210 | 4,170 | 4,060 | 3,839 | 4,386 | 4,247 | 4,168 | 4,066 | 3,921 |
十六フィナ
| 7380 | 0.24 | 4,140 | 4,115 | 10 | 101 | 3.21 | 188,700 | 142,140 | 129,043 | 153,449 | 8.34 | 0.39 | 493.33 | 2,532 | 金融 | 42.19 | 36.48 | 21.03 | 7.72 | 7.16 | 4,036 | 3,895 | 3,856 | 3,555 | 3,295 | 4,039 | 3,922 | 3,811 | 3,620 | 3,342 |
理研計器
| 7734 | 0.16 | 6,430 | 6,340 | 10 | 179 | 3.50 | 73,800 | 83,730 | 65,120 | 147,340 | 17.12 | 2.33 | 370.32 | 1,313 | 電子テクノロジー | 46.08 | 20.53 | 26.29 | 5.14 | 7.09 | 6,176 | 6,047 | 5,764 | 5,561 | 5,275 | 6,209 | 6,050 | 5,831 | 5,601 | 5,306 |
ケーヨー
| 8168 | 0.00 | 1,298 | 1,298 | 0 | 10 | 0.08 | 148,800 | 261,240 | 308,527 | 84,546 | 23.39 | 1.70 | 55.49 | 1,039 | 小売業 | 44.54 | 53.07 | 55.82 | 15.79 | 0.00 | 1,298 | 1,298 | 1,052 | 944 | 894 | 1,298 | 1,248 | 1,112 | 1,008 | 941 |
すかいらー
| 3197 | -0.11 | 2,336 | 2,310 | -3 | 46 | 2.58 | 1,994,100 | 1,373,260 | 1,143,643 | 526,099 | 0.00 | 3.33 | -13.37 | 5,804 | 消費者サービス | 51.48 | 25.27 | 25.20 | 13.32 | 8.94 | 2,232 | 2,138 | 2,077 | 1,969 | 1,834 | 2,248 | 2,152 | 2,079 | 1,994 | 1,881 |
北越コーポ
| 3865 | -0.17 | 1,203 | 1,181 | -2 | 30 | 3.43 | 582,200 | 835,650 | 551,613 | 198,807 | 18.14 | 0.88 | 65.20 | 4,163 | 素材産業 | 53.78 | 29.50 | 39.27 | 11.52 | 10.58 | 1,151 | 1,053 | 1,014 | 936 | 898 | 1,151 | 1,078 | 1,020 | 968 | 910 |
サッポロホ
| 2501 | -0.43 | 5,448 | 5,370 | -23 | 111 | 2.79 | 469,200 | 524,390 | 425,010 | 420,105 | 571.88 | 2.52 | 9.40 | 6,676 | 非耐久消費財 | 65.49 | 38.94 | 52.43 | 12.11 | 6.06 | 5,275 | 5,071 | 4,795 | 4,265 | 3,858 | 5,285 | 5,074 | 4,779 | 4,432 | 4,029 |
セコム
| 9735 | -0.66 | 10,715 | 10,540 | -70 | 186 | 2.61 | 500,000 | 473,020 | 578,377 | 2,315,791 | 22.71 | 1.94 | 464.11 | 65,087 | 商業サービス | 39.33 | 19.84 | 12.14 | 5.03 | 4.05 | 10,412 | 10,239 | 10,228 | 9,908 | 9,115 | 10,439 | 10,272 | 10,147 | 9,866 | 9,421 |
東邦ホール
| 8129 | -1.02 | 3,550 | 3,478 | -36 | 74 | 3.65 | 339,700 | 372,860 | 295,403 | 247,876 | 19.87 | 0.96 | 191.92 | 7,699 | 流通サービス | 58.09 | 26.29 | 28.67 | 8.89 | 6.56 | 3,410 | 3,278 | 3,117 | 2,914 | 2,652 | 3,420 | 3,290 | 3,142 | 2,967 | 2,727 |
第一生命ホ
| 8750 | -1.04 | 3,293 | 3,234 | -34 | 85 | 3.37 | 4,055,500 | 2,943,410 | 3,356,970 | 3,213,298 | 18.12 | 1.11 | 178.61 | 60,997 | 金融 | 8.02 | 27.62 | 19.69 | 3.29 | 5.34 | 3,172 | 3,133 | 3,019 | 2,870 | 2,767 | 3,188 | 3,125 | 3,030 | 2,912 | 2,791 |
山崎製パン
| 2212 | -2.05 | 3,287 | 3,202 | -67 | 87 | 3.26 | 1,320,700 | 1,847,490 | 1,090,877 | 682,029 | 31.07 | 1.84 | 103.06 | 32,210 | 非耐久消費財 | 102.92 | 65.91 | 37.13 | 18.37 | 11.01 | 3,158 | 2,800 | 2,799 | 2,494 | 2,089 | 3,137 | 2,893 | 2,749 | 2,538 | 2,253 |
東亜道路工
| 1882 | -2.05 | 5,840 | 5,720 | -120 | 150 | 4.59 | 29,800 | 27,420 | 22,880 | 59,031 | 15.75 | 1.06 | 363.18 | 1,667 | 工業サービス | 97.24 | 30.30 | 21.31 | 8.75 | 5.93 | 5,670 | 5,385 | 5,250 | 4,943 | 4,322 | 5,667 | 5,447 | 5,246 | 4,948 | 4,456 |
住石ホール
| 1514 | -2.20 | 596 | 578 | -13 | 32 | 10.16 | 4,413,600 | 2,022,770 | 2,802,477 | 32,529 | 4.18 | 1.72 | 160.30 | 45 | 流通サービス | 47.07 | 71.01 | 77.30 | 13.33 | 12.45 | 543 | 519 | 467 | 410 | 386 | 553 | 519 | 477 | 434 | 388 |
ゼンショー
| 7550 | -3.10 | 8,200 | 7,903 | -253 | 237 | 7.33 | 1,717,900 | 1,156,160 | 979,723 | 1,240,722 | 77.38 | 10.38 | 102.13 | 17,324 | 消費者サービス | 139.48 | 83.15 | 19.94 | 22.26 | 5.63 | 7,859 | 7,255 | 6,946 | 6,816 | 5,512 | 7,849 | 7,363 | 7,035 | 6,615 | 5,829 |
サイゼリヤ
| 7581 | -3.34 | 6,300 | 6,070 | -210 | 177 | 5.86 | 536,900 | 403,820 | 390,433 | 306,486 | 57.71 | 3.00 | 105.67 | 0 | 消費者サービス | 103.21 | 76.45 | 35.64 | 25.28 | 0.17 | 6,126 | 5,653 | 5,087 | 4,579 | 3,934 | 6,103 | 5,720 | 5,218 | 4,726 | 4,161 |
カンロ
| 2216 | -3.61 | 2,363 | 2,270 | -85 | 96 | 6.35 | 86,300 | 167,610 | 88,383 | 34,640 | 16.06 | 2.51 | 141.32 | 608 | 非耐久消費財 | 111.16 | 49.05 | 32.28 | 13.50 | 15.52 | 2,274 | 2,065 | 1,963 | 1,944 | 1,637 | 2,246 | 2,095 | 2,000 | 1,894 | 1,690 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました